HPL Electric & Power Limited (HPL.NS) NSE
297.50
+3.05(+1.04%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
297.50
+3.05(+1.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 281.4 | 296.5 | 296.5 | 299.3 | 279.55 | 404,855 |
| April 01, 2026 | 273.8 | 294.45 | 294.45 | 300 | 265.25 | 704,257 |
| March 30, 2026 | 266.1 | 257.1 | 257.1 | 270.95 | 255.55 | 422,871 |
| March 27, 2026 | 285 | 273.75 | 273.75 | 288.7 | 271.15 | 384,776 |
| March 25, 2026 | 290 | 288.6 | 288.6 | 297 | 285.45 | 242,258 |
| March 24, 2026 | 276.7 | 280.75 | 280.75 | 283.4 | 269 | 246,111 |
| March 23, 2026 | 283.5 | 269.15 | 269.15 | 283.55 | 265.45 | 290,583 |
| March 19, 2026 | 292 | 283.95 | 283.95 | 295 | 283.6 | 176,419 |
| March 18, 2026 | 281 | 296.2 | 296.2 | 298 | 277 | 763,704 |
| March 17, 2026 | 276.9 | 275.15 | 275.15 | 280.65 | 271.95 | 337,535 |
| March 16, 2026 | 297 | 273.45 | 273.45 | 297 | 266.4 | 1.84M |
| March 13, 2026 | 325 | 312.3 | 312.3 | 325 | 310.05 | 114,056 |
| March 12, 2026 | 320.5 | 322.1 | 322.1 | 327 | 307 | 147,509 |
| March 11, 2026 | 322.75 | 322.4 | 322.4 | 336.45 | 320.65 | 276,210 |
| March 10, 2026 | 311.6 | 321.1 | 321.1 | 335 | 310 | 142,322 |
| March 09, 2026 | 313 | 305.55 | 305.55 | 315 | 299.95 | 181,559 |
| March 06, 2026 | 317 | 317.35 | 317.35 | 322 | 313.45 | 106,596 |
| March 05, 2026 | 311 | 314.35 | 314.35 | 319.45 | 306.05 | 170,703 |
| March 02, 2026 | 315.95 | 323.85 | 323.85 | 333.1 | 311 | 229,810 |
| February 27, 2026 | 348.9 | 340 | 340 | 349 | 339 | 80,639 |
| February 26, 2026 | 346.95 | 348.9 | 348.9 | 351.85 | 344.6 | 79,884 |
| February 25, 2026 | 349.65 | 346.95 | 346.95 | 354.05 | 343.05 | 134,680 |
| February 24, 2026 | 352 | 346 | 346 | 352.75 | 338.25 | 150,813 |
| February 23, 2026 | 360 | 352.8 | 352.8 | 370 | 351 | 143,108 |
| February 20, 2026 | 361.55 | 358.95 | 0 | 370.15 | 356 | 192,138 |
| February 19, 2026 | 366.2 | 365.3 | 0 | 376.25 | 354.55 | 456,178 |
| February 18, 2026 | 352.25 | 366.65 | 0 | 376.4 | 347.1 | 541,676 |
| February 17, 2026 | 344 | 354.45 | 0 | 356.9 | 342.55 | 127,265 |
| February 16, 2026 | 350.2 | 343.6 | 0 | 351.9 | 341 | 107,700 |
| February 13, 2026 | 359.95 | 353.7 | 0 | 365 | 352.1 | 166,142 |
| February 12, 2026 | 360 | 363.2 | 0 | 368.9 | 353.05 | 398,640 |
| February 11, 2026 | 361.1 | 359.1 | 0 | 367.4 | 351.4 | 468,973 |
| February 10, 2026 | 347.5 | 360.95 | 0 | 374.35 | 343.6 | 694,824 |
| February 09, 2026 | 316.95 | 345.8 | 0 | 353 | 316.95 | 934,779 |
| February 06, 2026 | 324 | 315.5 | 0 | 324 | 309.05 | 217,689 |
| February 05, 2026 | 330.55 | 321.9 | 0 | 332.8 | 320.15 | 154,879 |
| February 04, 2026 | 323.3 | 330.55 | 0 | 333 | 318 | 207,303 |
| February 03, 2026 | 334.3 | 318.85 | 0 | 334.3 | 307.9 | 522,680 |
| February 02, 2026 | 329.75 | 326.55 | 0 | 332.95 | 315.45 | 87,407 |
| February 01, 2026 | 332 | 329.75 | 0 | 344.35 | 322.6 | 83,110 |
| January 30, 2026 | 318 | 331.4 | 0 | 334.5 | 314.7 | 119,401 |
| January 29, 2026 | 328.95 | 321.1 | 0 | 331.4 | 316.6 | 88,545 |
| January 28, 2026 | 312.9 | 328.25 | 0 | 329.8 | 312.2 | 128,324 |
| January 27, 2026 | 319 | 311.6 | 0 | 321.65 | 307.9 | 114,178 |
| January 23, 2026 | 328.3 | 316.9 | 0 | 329.7 | 314.1 | 100,039 |
| January 22, 2026 | 322 | 323.7 | 0 | 328.5 | 318.65 | 106,625 |
| January 21, 2026 | 324.1 | 317.65 | 0 | 329.15 | 315.7 | 156,209 |
| January 20, 2026 | 340.4 | 324.1 | 0 | 344.65 | 320.35 | 184,954 |
| January 19, 2026 | 342.25 | 340.4 | 0 | 346 | 339 | 105,109 |
| January 16, 2026 | 354.4 | 346.6 | 0 | 357.95 | 345 | 123,341 |
| January 14, 2026 | 361 | 354.4 | 0 | 361.75 | 352.7 | 71,024 |
| January 13, 2026 | 365.95 | 357 | 0 | 370 | 355 | 94,886 |
| January 12, 2026 | 381 | 362.35 | 0 | 381 | 355.25 | 409,987 |
| January 09, 2026 | 385 | 378.2 | 0 | 390.1 | 377 | 87,460 |
| January 08, 2026 | 393 | 390.1 | 0 | 397 | 387 | 62,580 |
| January 07, 2026 | 392.4 | 393.7 | 0 | 396.35 | 390.9 | 42,183 |
| January 06, 2026 | 401 | 392.55 | 0 | 401 | 390.25 | 65,741 |
| January 05, 2026 | 407.6 | 397.8 | 0 | 408.3 | 396 | 93,549 |
| January 02, 2026 | 405.7 | 407.6 | 0 | 411.9 | 400.1 | 64,663 |
| January 01, 2026 | 407.95 | 405.7 | 0 | 411.6 | 401 | 41,190 |